Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.14	11.14	10.92	10.99	-	-1.04%	1,079,015
May 21, 2026	11.26	11.28	11.02	11.10	11.10	-0.98%	4,307,412
May 20, 2026	11.40	11.53	11.21	11.21	11.21	-3.11%	4,341,260
May 19, 2026	11.50	11.60	11.47	11.57	11.57	1.14%	3,261,501
May 18, 2026	11.44	11.54	11.43	11.44	11.44	-0.44%	2,850,177
May 15, 2026	11.54	11.56	11.30	11.49	11.49	-1.37%	2,771,252
May 14, 2026	11.50	11.67	11.48	11.65	11.65	0.52%	2,915,416
May 13, 2026	11.59	11.73	11.59	11.59	11.59	-0.26%	3,259,208
May 12, 2026	11.28	11.70	11.26	11.62	11.62	2.74%	5,186,439
May 11, 2026	11.49	11.50	11.26	11.31	11.31	-0.62%	3,096,333
May 8, 2026	11.50	11.65	11.34	11.38	11.38	-2.32%	4,386,945
May 7, 2026	11.87	12.01	11.63	11.65	11.65	-2.59%	5,073,945
May 6, 2026	11.95	12.07	11.89	11.96	11.96	0.08%	2,482,438
May 5, 2026	11.80	11.96	11.80	11.95	11.95	0.93%	1,804,325
May 4, 2026	11.97	12.11	11.80	11.84	11.84	-1.91%	2,281,117
May 1, 2026	12.18	12.24	12.00	12.07	12.07	-0.25%	2,236,744
Apr 30, 2026	12.02	12.13	11.96	12.10	12.10	0.58%	4,260,874
Apr 29, 2026	11.78	12.12	11.63	12.03	12.03	3.17%	5,528,266
Apr 28, 2026	12.13	12.16	11.41	11.66	11.66	-3.87%	6,281,042
Apr 27, 2026	12.34	12.54	12.04	12.13	12.13	-5.01%	4,299,360
Apr 24, 2026	12.58	12.77	12.47	12.77	12.77	2.57%	3,870,945
Apr 23, 2026	12.50	12.52	12.35	12.45	12.45	0.32%	1,964,240
Apr 22, 2026	12.49	12.53	12.41	12.41	12.41	0.08%	2,330,785
Apr 21, 2026	12.36	12.40	12.30	12.40	12.40	0.49%	2,075,652
Apr 20, 2026	12.50	12.50	12.21	12.34	12.34	-1.04%	2,282,362
Apr 17, 2026	12.38	12.47	12.20	12.47	12.47	0.73%	2,804,680
Apr 16, 2026	12.37	12.39	12.26	12.38	12.38	1.56%	4,230,695
Apr 15, 2026	12.28	12.33	12.00	12.19	12.19	-1.30%	3,075,914
Apr 14, 2026	12.40	12.44	12.30	12.35	12.35	-0.16%	2,885,466
Apr 13, 2026	12.38	12.44	12.23	12.37	12.37	-0.08%	4,542,944
Apr 10, 2026	12.32	12.39	12.27	12.38	12.38	0.24%	4,904,911
Apr 9, 2026	12.24	12.42	12.17	12.35	12.35	2.40%	4,167,160
Apr 8, 2026	12.80	12.80	11.98	12.06	12.06	-5.71%	8,030,550
Apr 7, 2026	12.68	12.84	12.61	12.79	12.79	1.59%	3,185,201
Apr 2, 2026	12.41	12.59	12.27	12.59	12.59	1.37%	3,695,727
Apr 1, 2026	12.35	12.42	12.13	12.42	12.42	0.32%	5,711,200
Mar 31, 2026	12.58	12.63	12.33	12.38	12.38	-1.35%	7,340,771
Mar 30, 2026	12.44	12.68	12.34	12.55	12.55	0.72%	3,382,344
Mar 27, 2026	12.37	12.50	12.32	12.46	12.46	0.81%	2,452,905
Mar 26, 2026	12.26	12.52	12.22	12.36	12.36	0.41%	4,817,733
Mar 25, 2026	12.55	12.73	12.22	12.31	12.31	-1.36%	6,977,526
Mar 24, 2026	12.37	12.49	12.23	12.48	12.48	2.30%	5,688,544
Mar 23, 2026	11.96	12.23	11.89	12.20	12.20	1.58%	3,599,313
Mar 20, 2026	11.88	12.18	11.86	12.01	12.01	2.13%	13,775,120
Mar 19, 2026	11.30	11.84	11.30	11.76	11.76	0.09%	9,492,883
Mar 18, 2026	11.71	11.91	11.68	11.75	11.75	0.43%	4,031,499
Mar 17, 2026	11.55	11.77	11.55	11.70	11.70	-0.17%	2,922,824
Mar 16, 2026	11.73	11.73	11.61	11.72	11.72	0.77%	2,789,825
Mar 13, 2026	11.60	11.67	11.55	11.63	11.63	0.35%	3,500,202
Mar 12, 2026	11.64	11.72	11.46	11.59	11.59	-0.34%	6,211,077